Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

1Valour Bitcoin Physical Staking (1VBS) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Apr 2026 (Mon) 0.748 0.748 0.748 0.748 0
3rd Apr 2026 (Fri) 0.748 0.748 0.748 0.748 0
2nd Apr 2026 (Thu) 0.765 0.765 0.748 0.748 0
1st Apr 2026 (Wed) 0.768 0.768 0.768 0.765 1,455
31st Mar 2026 (Tue) 0.759 0.759 0.751 0.751 0
30th Mar 2026 (Mon) 0.7355 0.759 0.7355 0.759 0
27th Mar 2026 (Fri) 0.765 0.765 0.7355 0.7355 0
26th Mar 2026 (Thu) 0.792 0.792 0.765 0.765 0
25th Mar 2026 (Wed) 0.772 0.792 0.772 0.792 0
24th Mar 2026 (Tue) 0.7785 0.7785 0.772 0.772 0
23rd Mar 2026 (Mon) 0.779 0.779 0.7785 0.7785 0
20th Mar 2026 (Fri) 0.771 0.779 0.771 0.779 0
19th Mar 2026 (Thu) 0.792 0.792 0.771 0.771 0
18th Mar 2026 (Wed) 0.825 0.825 0.792 0.792 0
17th Mar 2026 (Tue) 0.819 0.825 0.819 0.825 0
16th Mar 2026 (Mon) 0.799 0.819 0.799 0.819 0
13th Mar 2026 (Fri) 0.778 0.799 0.778 0.799 0
12th Mar 2026 (Thu) 0.779 0.779 0.778 0.778 0
11th Mar 2026 (Wed) 0.7865 0.7865 0.779 0.779 0
10th Mar 2026 (Tue) 0.763 0.7865 0.763 0.7865 0
9th Mar 2026 (Mon) 0.7585 0.763 0.7585 0.763 0
6th Mar 2026 (Fri) 0.7915 0.7915 0.7585 0.7585 0
5th Mar 2026 (Thu) 0.81 0.81 0.7915 0.7915 0
4th Mar 2026 (Wed) 0.767 0.81 0.767 0.81 0
3rd Mar 2026 (Tue) 0.769 0.769 0.767 0.767 0
2nd Mar 2026 (Mon) 0.727 0.769 0.727 0.769 0
27th Feb 2026 (Fri) 0.74 0.74 0.727 0.727 0
26th Feb 2026 (Thu) 0.743 0.743 0.74 0.74 0
25th Feb 2026 (Wed) 0.7005 0.743 0.7005 0.743 0
24th Feb 2026 (Tue) 0.7205 0.7205 0.7005 0.7005 0
23rd Feb 2026 (Mon) 0.739 0.739 0.7205 0.7205 0
20th Feb 2026 (Fri) 0.729 0.739 0.729 0.739 0
19th Feb 2026 (Thu) 0.735 0.735 0.729 0.729 0
18th Feb 2026 (Wed) 0.7395 0.7395 0.735 0.735 0
17th Feb 2026 (Tue) 0.7365 0.7395 0.7365 0.7395 0
16th Feb 2026 (Mon) 0.7505 0.7505 0.7365 0.7365 0
13th Feb 2026 (Fri) 0.718 0.7505 0.718 0.7505 0
12th Feb 2026 (Thu) 0.723 0.723 0.718 0.718 0
11th Feb 2026 (Wed) 0.752 0.752 0.723 0.723 0
10th Feb 2026 (Tue) 0.754 0.754 0.752 0.752 0
9th Feb 2026 (Mon) 0.756 0.756 0.754 0.754 0
FTSE 100 Latest
Value10,348.79
Change-87.50